We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 0.921658986175 | 0.5425 | 0.55 | 0.54 | 303085 | 0.54486044 | DE |
| 4 | 0.01 | 1.86046511628 | 0.5375 | 0.55 | 0.51 | 205531 | 0.54168024 | DE |
| 12 | 0.0075 | 1.38888888889 | 0.54 | 0.57 | 0.51 | 429167 | 0.54107338 | DE |
| 26 | -0.01 | -1.79372197309 | 0.5575 | 0.57 | 0.51 | 392356 | 0.54119667 | DE |
| 52 | -0.015 | -2.66666666667 | 0.5625 | 0.6075 | 0.51 | 335671 | 0.55182466 | DE |
| 156 | -0.075 | -12.0481927711 | 0.6225 | 0.66 | 0.445 | 418616 | 0.53195462 | DE |
| 260 | -0.165 | -23.1578947368 | 0.7125 | 0.73 | 0.26 | 488688 | 0.53993134 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 0.5475 | 0.0025 | 0.46 | 0.5425 | 0.5475 | 0.5425 | 416262 |
| 1736443800 | 0.545 | 0.005 | 0.93 | 0.5475 | 0.5475 | 0.5425 | 418070 |
| 1736357400 | 0.54 | -0.0075 | -1.37 | 0.5475 | 0.55 | 0.54 | 79794 |
| 1736271000 | 0.5475 | 0 | 0.00 | 0.5475 | 0.5475 | 0.54 | 88881 |
| 1736184600 | 0.5475 | 0.005 | 0.92 | 0.5425 | 0.5475 | 0.54 | 457396 |
| 1735925400 | 0.5425 | -0.0075 | -1.36 | 0.5425 | 0.5425 | 0.5425 | 471283 |
| 1735839000 | 0.55 | 0.01 | 1.85 | 0.54 | 0.55 | 0.54 | 355434 |
| 1735666200 | 0.54 | 0 | 0.00 | 0.54 | 0.5425 | 0.54 | 2619 |
| 1735579800 | 0.54 | 0 | 0.00 | 0.54 | 0.5425 | 0.54 | 187064 |
| 1735320600 | 0.54 | 0 | 0.00 | 0.54 | 0.545 | 0.54 | 47500 |
| 1735061400 | 0.54 | 0 | 0.00 | 0.54 | 0.545 | 0.54 | 141303 |
| 1734975000 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 135388 |
| 1734715800 | 0.54 | 0.03 | 5.88 | 0.54 | 0.54 | 0.5375 | 227623 |
| 1734629400 | 0.51 | -0.03 | -5.56 | 0.54 | 0.54 | 0.51 | 32592 |
| 1734543000 | 0.54 | 0.005 | 0.93 | 0.535 | 0.54 | 0.535 | 356452 |
| 1734456600 | 0.535 | 0.005 | 0.94 | 0.5375 | 0.54 | 0.535 | 170962 |
| 1734370200 | 0.53 | 0 | 0.00 | 0.5375 | 0.5375 | 0.53 | 221235 |
| 1734111000 | 0.53 | -0.0075 | -1.40 | 0.5375 | 0.5375 | 0.53 | 100425 |
| 1734024600 | 0.5375 | -0.0025 | -0.46 | 0.5375 | 0.5375 | 0.53 | 133466 |
| 1733938200 | 0.54 | -0.005 | -0.92 | 0.545 | 0.5475 | 0.5375 | 894580 |
| 1733851800 | 0.545 | 0 | 0.00 | 0.545 | 0.5525 | 0.545 | 344307 |
| 1733765400 | 0.545 | -0.01 | -1.80 | 0.545 | 0.545 | 0.54 | 190534 |
| 1733506200 | 0.555 | 0.01 | 1.83 | 0.545 | 0.555 | 0.54 | 144203 |
| 1733419800 | 0.545 | 0.005 | 0.93 | 0.545 | 0.545 | 0.5375 | 26975 |
| 1733333400 | 0.54 | 0 | 0.00 | 0.545 | 0.545 | 0.535 | 305217 |
| 1733247000 | 0.54 | -0.005 | -0.92 | 0.545 | 0.545 | 0.54 | 534074 |
| 1733160600 | 0.545 | 0.0025 | 0.46 | 0.5425 | 0.545 | 0.535 | 1245971 |
| 1732901400 | 0.5425 | 0.0025 | 0.46 | 0.54 | 0.5475 | 0.5375 | 411576 |
| 1732815000 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.535 | 15668 |
| 1732728600 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.535 | 300681 |
| 1732642200 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.535 | 182285 |
| 1732555800 | 0.54 | 0.0025 | 0.47 | 0.5375 | 0.54 | 0.5375 | 632420 |
| 1732296600 | 0.5375 | 0.005 | 0.94 | 0.53 | 0.5375 | 0.53 | 664501 |
| 1732210200 | 0.5325 | -0.0175 | -3.18 | 0.54 | 0.54 | 0.53 | 384602 |
| 1732123800 | 0.55 | -0.01 | -1.79 | 0.56 | 0.56 | 0.55 | 728922 |
| 1732037400 | 0.56 | -0.01 | -1.75 | 0.56 | 0.5699999 | 0.56 | 702959 |
| 1731951000 | 0.5699999 | 0.0149999 | 2.70 | 0.56 | 0.5699999 | 0.56 | 196895 |
| 1731691800 | 0.555 | -0.005 | -0.89 | 0.555 | 0.5575 | 0.555 | 670148 |
| 1731605400 | 0.56 | 0 | 0.00 | 0.555 | 0.56 | 0.555 | 214701 |
| 1731519000 | 0.56 | 0.005 | 0.90 | 0.555 | 0.56 | 0.555 | 151604 |
| 1731432600 | 0.555 | 0 | 0.00 | 0.555 | 0.5575 | 0.5525 | 1249737 |
| 1731346200 | 0.555 | 0.0125 | 2.30 | 0.54 | 0.555 | 0.54 | 19464 |
| 1731087000 | 0.5425 | 0.0075 | 1.40 | 0.535 | 0.5425 | 0.535 | 645260 |
| 1731000600 | 0.535 | 0 | 0.00 | 0.535 | 0.5375 | 0.535 | 403149 |
| 1730914200 | 0.535 | 0 | 0.00 | 0.535 | 0.5375 | 0.535 | 1840849 |
| 1730827800 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.5325 | 695825 |
| 1730741400 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.5325 | 605703 |
| 1730482200 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.5325 | 1257317 |
| 1730395800 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.5325 | 1049972 |
| 1730309400 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.5325 | 492836 |
| 1730223000 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.5325 | 558725 |
| 1730136600 | 0.535 | 0.005 | 0.94 | 0.535 | 0.535 | 0.535 | 380060 |
| 1729873800 | 0.53 | -0.0075 | -1.40 | 0.5375 | 0.5375 | 0.53 | 379167 |
| 1729787400 | 0.5375 | -0.0025 | -0.46 | 0.54 | 0.54 | 0.5375 | 409921 |
| 1729701000 | 0.54 | 0.01 | 1.89 | 0.54 | 0.54 | 0.5375 | 550389 |
| 1729614600 | 0.53 | -0.01 | -1.85 | 0.54 | 0.54 | 0.53 | 888901 |
| 1729528200 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.5375 | 97853 |
| 1729269000 | 0.54 | 0.005 | 0.93 | 0.54 | 0.54 | 0.54 | 131744 |
| 1729182600 | 0.535 | -0.005 | -0.93 | 0.54 | 0.54 | 0.535 | 464335 |
| 1729096200 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.5375 | 351167 |
| 1729009800 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.5375 | 89237 |
| 1728923400 | 0.54 | 0 | 0.00 | 0.54 | 0.5425 | 0.54 | 92425 |
| 1728664200 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.5375 | 311217 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
